Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 41.70 | 41.87 | 41.47 | 41.48 | 299,036 | -0.22(-0.53%) |
Nov 27, 2002 | 40.18 | 41.70 | 39.91 | 41.70 | 784,718 | +1.69(+4.22%) |
Nov 26, 2002 | 40.74 | 40.93 | 40.00 | 40.02 | 664,451 | -0.94(-2.30%) |
Nov 25, 2002 | 40.99 | 41.67 | 40.61 | 40.96 | 1,058,104 | -0.04(-0.09%) |
Nov 22, 2002 | 38.81 | 41.46 | 38.48 | 40.99 | 1,844,847 | +2.20(+5.66%) |
Nov 21, 2002 | 37.60 | 39.11 | 37.57 | 38.80 | 1,231,361 | +1.83(+4.95%) |
Nov 20, 2002 | 36.31 | 37.12 | 36.18 | 36.97 | 573,547 | +0.57(+1.56%) |
Nov 19, 2002 | 36.27 | 36.61 | 35.73 | 36.40 | 767,055 | +0.25(+0.69%) |
Nov 18, 2002 | 36.85 | 37.03 | 36.03 | 36.15 | 1,143,720 | -0.16(-0.44%) |
Nov 15, 2002 | 35.55 | 36.52 | 35.34 | 36.31 | 797,094 | +0.08(+0.22%) |
Nov 14, 2002 | 34.67 | 36.27 | 34.67 | 36.23 | 1,898,625 | +2.08(+6.09%) |
Nov 13, 2002 | 35.35 | 35.35 | 33.95 | 34.15 | 1,954,202 | -1.20(-3.39%) |
Nov 12, 2002 | 36.07 | 36.41 | 35.26 | 35.35 | 679,639 | -0.68(-1.88%) |
Nov 11, 2002 | 36.36 | 36.85 | 35.90 | 36.03 | 505,032 | -0.27(-0.73%) |
Nov 08, 2002 | 36.35 | 36.81 | 35.60 | 36.29 | 563,647 | +0.02(+0.05%) |
Nov 07, 2002 | 37.69 | 37.87 | 36.12 | 36.27 | 987,226 | -1.64(-4.31%) |
Nov 06, 2002 | 38.43 | 38.43 | 37.23 | 37.91 | 801,144 | -0.33(-0.86%) |
Nov 05, 2002 | 38.62 | 38.96 | 37.81 | 38.24 | 658,938 | -0.60(-1.56%) |
Nov 04, 2002 | 39.15 | 39.39 | 38.67 | 38.84 | 951,337 | +0.46(+1.20%) |
Nov 01, 2002 | 37.42 | 38.51 | 36.89 | 38.38 | 973,950 | +1.08(+2.91%) |
Oct 31, 2002 | 37.81 | 38.12 | 37.21 | 37.30 | 804,519 | -0.52(-1.36%) |
Oct 30, 2002 | 37.69 | 38.22 | 36.80 | 37.81 | 919,948 | +0.45(+1.21%) |
Oct 29, 2002 | 37.64 | 37.99 | 36.69 | 37.36 | 1,467,508 | -0.89(-2.32%) |
Oct 28, 2002 | 40.51 | 41.20 | 38.10 | 38.25 | 1,144,395 | -1.97(-4.91%) |
Oct 25, 2002 | 38.55 | 40.22 | 37.82 | 40.22 | 1,065,079 | +1.43(+3.69%) |
Oct 24, 2002 | 39.90 | 40.27 | 38.49 | 38.79 | 1,085,330 | -0.89(-2.24%) |
Oct 23, 2002 | 40.99 | 40.99 | 38.53 | 39.68 | 1,540,635 | -1.54(-3.73%) |
Oct 22, 2002 | 42.40 | 42.62 | 40.99 | 41.22 | 1,450,857 | -1.88(-4.37%) |
Oct 21, 2002 | 39.78 | 43.13 | 39.42 | 43.10 | 2,002,916 | +3.06(+7.64%) |
Oct 18, 2002 | 39.33 | 40.43 | 38.71 | 40.04 | 895,310 | +0.49(+1.24%) |
Oct 17, 2002 | 38.84 | 39.86 | 38.62 | 39.55 | 1,157,220 | +2.31(+6.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 36.79 | 37.24 | 1,492,371 | -2.46(-6.20%) |
Oct 15, 2002 | 37.69 | 39.95 | 37.61 | 39.71 | 1,783,082 | +3.67(+10.19%) |
Oct 14, 2002 | 35.64 | 36.39 | 35.29 | 36.03 | 944,249 | -0.19(-0.52%) |
Oct 11, 2002 | 33.63 | 37.33 | 33.63 | 36.22 | 1,947,114 | +2.60(+7.72%) |
Oct 10, 2002 | 30.89 | 35.11 | 30.89 | 33.63 | 3,873,640 | +3.52(+11.69%) |
Oct 09, 2002 | 33.07 | 33.07 | 29.87 | 30.11 | 3,684,183 | -3.40(-10.16%) |
Oct 08, 2002 | 32.49 | 33.73 | 31.99 | 33.51 | 1,685,991 | +1.43(+4.46%) |
Oct 07, 2002 | 33.91 | 34.31 | 32.07 | 32.08 | 1,486,971 | -1.92(-5.65%) |
Oct 04, 2002 | 34.66 | 34.80 | 33.16 | 34.00 | 1,491,808 | -0.66(-1.90%) |
Oct 03, 2002 | 36.35 | 36.67 | 34.66 | 34.66 | 1,800,633 | -1.85(-5.06%) |
Oct 02, 2002 | 37.47 | 37.78 | 36.27 | 36.51 | 1,261,062 | -1.23(-3.25%) |
Oct 01, 2002 | 36.29 | 37.95 | 36.18 | 37.73 | 1,943,626 | +1.44(+3.97%) |
Sep 30, 2002 | 36.31 | 36.59 | 35.31 | 36.29 | 1,971,415 | +0.36(+1.01%) |
Sep 27, 2002 | 37.70 | 37.70 | 35.74 | 35.93 | 1,602,738 | -1.82(-4.83%) |
Sep 26, 2002 | 35.78 | 37.92 | 35.59 | 37.75 | 2,031,830 | +2.04(+5.70%) |
Sep 25, 2002 | 35.47 | 36.00 | 34.99 | 35.71 | 2,086,394 | +0.84(+2.42%) |
Sep 24, 2002 | 35.24 | 36.24 | 34.31 | 34.87 | 1,733,131 | -0.79(-2.22%) |
Sep 23, 2002 | 36.72 | 36.72 | 35.38 | 35.66 | 1,221,573 | -1.30(-3.51%) |
Sep 20, 2002 | 37.02 | 37.57 | 35.91 | 36.96 | 2,000,216 | +0.10(+0.27%) |
Sep 19, 2002 | 38.44 | 38.84 | 36.83 | 36.86 | 967,538 | -2.00(-5.15%) |
Sep 18, 2002 | 38.48 | 40.22 | 37.91 | 38.86 | 3,608,467 | +0.38(+0.99%) |
Sep 17, 2002 | 43.29 | 43.33 | 38.39 | 38.48 | 6,910,135 | -4.81(-11.11%) |
Sep 16, 2002 | 44.35 | 46.22 | 43.02 | 43.29 | 4,836,453 | -5.80(-11.82%) |
Sep 13, 2002 | 48.62 | 49.24 | 48.32 | 49.09 | 851,883 | +0.27(+0.55%) |
Sep 12, 2002 | 50.59 | 50.59 | 48.71 | 48.82 | 2,150,522 | -1.84(-3.63%) |
Sep 11, 2002 | 51.64 | 51.82 | 50.59 | 50.66 | 806,544 | -0.80(-1.55%) |
Sep 10, 2002 | 52.43 | 52.43 | 51.26 | 51.46 | 1,036,840 | -0.97(-1.85%) |
Sep 09, 2002 | 51.82 | 52.82 | 51.33 | 52.43 | 822,520 | +0.54(+1.04%) |
Sep 06, 2002 | 52.44 | 52.50 | 51.72 | 51.89 | 488,044 | +0.28(+0.55%) |
Sep 05, 2002 | 51.38 | 51.89 | 50.51 | 51.61 | 631,487 | -0.33(-0.63%) |
Sep 04, 2002 | 51.59 | 51.99 | 50.75 | 51.94 | 768,517 | +0.35(+0.67%) |